5,543円
グンゼの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/05/11 | 3,745.0 | 3,775.0 | 3,735.0 | 3,775.0 | 1,887.5 | 23,700 |
| 2020/05/08 | 3,650.0 | 3,710.0 | 3,645.0 | 3,710.0 | 1,855.0 | 24,000 |
| 2020/05/07 | 3,635.0 | 3,665.0 | 3,610.0 | 3,615.0 | 1,807.5 | 26,300 |
| 2020/05/01 | 3,680.0 | 3,680.0 | 3,595.0 | 3,610.0 | 1,805.0 | 27,100 |
| 2020/04/30 | 3,730.0 | 3,730.0 | 3,660.0 | 3,665.0 | 1,832.5 | 40,000 |
| 2020/04/28 | 3,695.0 | 3,695.0 | 3,630.0 | 3,660.0 | 1,830.0 | 24,200 |
| 2020/04/27 | 3,725.0 | 3,745.0 | 3,680.0 | 3,685.0 | 1,842.5 | 48,400 |
| 2020/04/24 | 3,750.0 | 3,750.0 | 3,700.0 | 3,710.0 | 1,855.0 | 34,800 |
| 2020/04/23 | 3,630.0 | 3,720.0 | 3,630.0 | 3,700.0 | 1,850.0 | 21,000 |
| 2020/04/22 | 3,660.0 | 3,695.0 | 3,620.0 | 3,630.0 | 1,815.0 | 45,200 |
| 2020/04/21 | 3,695.0 | 3,705.0 | 3,630.0 | 3,700.0 | 1,850.0 | 35,100 |
| 2020/04/20 | 3,660.0 | 3,685.0 | 3,645.0 | 3,670.0 | 1,835.0 | 20,700 |
| 2020/04/17 | 3,680.0 | 3,735.0 | 3,635.0 | 3,645.0 | 1,822.5 | 42,800 |
| 2020/04/16 | 3,565.0 | 3,680.0 | 3,550.0 | 3,680.0 | 1,840.0 | 46,300 |
| 2020/04/15 | 3,670.0 | 3,670.0 | 3,520.0 | 3,540.0 | 1,770.0 | 65,900 |
| 2020/04/14 | 3,665.0 | 3,665.0 | 3,595.0 | 3,655.0 | 1,827.5 | 28,500 |
| 2020/04/13 | 3,700.0 | 3,700.0 | 3,625.0 | 3,630.0 | 1,815.0 | 24,000 |
| 2020/04/10 | 3,600.0 | 3,680.0 | 3,560.0 | 3,680.0 | 1,840.0 | 28,100 |
| 2020/04/09 | 3,590.0 | 3,610.0 | 3,495.0 | 3,580.0 | 1,790.0 | 43,300 |
| 2020/04/08 | 3,580.0 | 3,665.0 | 3,550.0 | 3,615.0 | 1,807.5 | 38,300 |
おすすめ条件でスクリーニングされた銘柄を見る
グンゼの取引履歴を振り返りませんか？
グンゼの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
